Overlay Shares Core Bond ETF (OVB)
BATS: OVB · Real-Time Price · USD
20.81
-0.02 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
20.81
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
OVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.85 | 20.86 | 20.79 | 20.81 | 20.81 | -0.10% | 13,322 |
| Dec 4, 2025 | 20.80 | 20.83 | 20.79 | 20.83 | 20.83 | -0.12% | 3,358 |
| Dec 3, 2025 | 20.81 | 20.89 | 20.81 | 20.86 | 20.86 | 0.41% | 22,155 |
| Dec 2, 2025 | 20.76 | 20.84 | 20.76 | 20.77 | 20.77 | -0.02% | 8,272 |
| Dec 1, 2025 | 20.74 | 20.78 | 20.74 | 20.78 | 20.77 | -0.39% | 1,267 |
| Nov 28, 2025 | 20.88 | 20.88 | 20.85 | 20.86 | 20.86 | -0.09% | 2,587 |
| Nov 26, 2025 | 20.76 | 20.88 | 20.76 | 20.88 | 20.88 | 0.31% | 23,198 |
| Nov 25, 2025 | 20.77 | 20.81 | 20.77 | 20.81 | 20.81 | 0.51% | 4,169 |
| Nov 24, 2025 | 20.65 | 20.73 | 20.65 | 20.71 | 20.70 | 0.73% | 6,889 |
| Nov 21, 2025 | 20.54 | 20.56 | 20.51 | 20.56 | 20.56 | 0.29% | 11,082 |
| Nov 20, 2025 | 20.60 | 20.62 | 20.50 | 20.50 | 20.50 | -0.12% | 3,864 |
| Nov 19, 2025 | 20.53 | 20.55 | 20.52 | 20.52 | 20.52 | -0.10% | 1,846 |
| Nov 18, 2025 | 20.72 | 20.72 | 20.53 | 20.54 | 20.54 | -0.10% | 9,904 |
| Nov 17, 2025 | 20.60 | 20.60 | 20.56 | 20.56 | 20.56 | -0.07% | 6,367 |
| Nov 14, 2025 | 20.63 | 20.63 | 20.57 | 20.58 | 20.58 | -0.17% | 15,773 |
| Nov 13, 2025 | 20.57 | 20.70 | 20.57 | 20.61 | 20.61 | -0.59% | 12,752 |
| Nov 12, 2025 | 20.72 | 20.76 | 20.71 | 20.73 | 20.73 | -0.02% | 5,559 |
| Nov 11, 2025 | 20.68 | 20.76 | 20.67 | 20.74 | 20.74 | 0.26% | 11,142 |
| Nov 10, 2025 | 20.67 | 20.72 | 20.61 | 20.69 | 20.69 | 0.48% | 2,647 |
| Nov 7, 2025 | 20.55 | 20.65 | 20.55 | 20.59 | 20.59 | -0.23% | 21,320 |
| Nov 6, 2025 | 20.61 | 20.70 | 20.61 | 20.64 | 20.64 | 0.31% | 34,759 |
| Nov 5, 2025 | 20.58 | 20.60 | 20.55 | 20.57 | 20.57 | -0.22% | 10,849 |
| Nov 4, 2025 | 20.64 | 20.64 | 20.62 | 20.62 | 20.62 | -0.21% | 10,103 |
| Nov 3, 2025 | 20.62 | 20.66 | 20.62 | 20.66 | 20.66 | -0.17% | 5,238 |
| Oct 31, 2025 | 20.72 | 20.72 | 20.70 | 20.70 | 20.70 | -0.12% | 417 |
| Oct 30, 2025 | 20.77 | 20.77 | 20.72 | 20.72 | 20.72 | -0.34% | 4,113 |
| Oct 29, 2025 | 20.87 | 20.91 | 20.79 | 20.79 | 20.79 | -0.53% | 871 |
| Oct 28, 2025 | 20.87 | 20.90 | 20.87 | 20.90 | 20.90 | 0.12% | 656 |
| Oct 27, 2025 | 20.83 | 20.88 | 20.83 | 20.88 | 20.88 | 0.10% | 148 |
| Oct 24, 2025 | 20.85 | 20.86 | 20.83 | 20.86 | 20.86 | 0.17% | 9,019 |
| Oct 23, 2025 | 20.81 | 20.84 | 20.81 | 20.82 | 20.82 | -0.12% | 1,758 |
| Oct 22, 2025 | 20.86 | 20.87 | 20.84 | 20.85 | 20.85 | -0.08% | 2,474 |
| Oct 21, 2025 | 20.89 | 20.89 | 20.86 | 20.86 | 20.86 | 0.16% | 2,134 |
| Oct 20, 2025 | 20.80 | 20.83 | 20.80 | 20.83 | 20.83 | 0.20% | 1,281 |
| Oct 17, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.02% | 211 |
| Oct 16, 2025 | 20.76 | 20.79 | 20.76 | 20.79 | 20.79 | 0.34% | 1,796 |
| Oct 15, 2025 | 20.74 | 20.76 | 20.69 | 20.72 | 20.72 | 0.04% | 7,286 |
| Oct 14, 2025 | 20.65 | 20.76 | 20.65 | 20.71 | 20.71 | 0.19% | 3,699 |
| Oct 13, 2025 | 20.60 | 20.67 | 20.60 | 20.67 | 20.67 | 0.57% | 1,139 |
| Oct 10, 2025 | 20.65 | 20.65 | 20.55 | 20.56 | 20.56 | -0.10% | 9,880 |
| Oct 9, 2025 | 20.59 | 20.61 | 20.56 | 20.58 | 20.58 | -0.15% | 61,875 |
| Oct 8, 2025 | 20.63 | 20.63 | 20.61 | 20.61 | 20.61 | 0.12% | 8,290 |
| Oct 7, 2025 | 20.56 | 20.61 | 20.56 | 20.58 | 20.58 | -0.02% | 3,468 |
| Oct 6, 2025 | 20.60 | 20.63 | 20.55 | 20.59 | 20.59 | -0.05% | 8,089 |
| Oct 3, 2025 | 20.62 | 20.63 | 20.60 | 20.60 | 20.60 | -1.59% | 3,498 |
| Oct 2, 2025 | 20.90 | 20.97 | 20.88 | 20.93 | 20.61 | 0.15% | 20,385 |
| Oct 1, 2025 | 20.88 | 20.91 | 20.86 | 20.90 | 20.58 | 0.32% | 14,451 |
| Sep 30, 2025 | 20.85 | 20.86 | 20.82 | 20.83 | 20.52 | -0.02% | 5,392 |
| Sep 29, 2025 | 20.81 | 20.84 | 20.81 | 20.84 | 20.52 | 0.29% | 4,308 |
| Sep 26, 2025 | 20.77 | 20.79 | 20.75 | 20.78 | 20.46 | 0.17% | 12,500 |